Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 220.22 | 220.31 | 211.50 | 213.79 | 4,142,487 | -6.26(-2.84%) |
Apr 27, 2001 | 217.18 | 220.05 | 212.73 | 220.05 | 3,559,624 | +2.86(+1.32%) |
Apr 26, 2001 | 215.64 | 217.58 | 213.61 | 217.18 | 4,777,015 | +6.56(+3.12%) |
Apr 25, 2001 | 205.73 | 213.57 | 204.41 | 210.62 | 4,053,685 | +8.02(+3.96%) |
Apr 24, 2001 | 207.05 | 210.57 | 202.16 | 202.60 | 4,225,455 | -5.33(-2.56%) |
Apr 23, 2001 | 210.35 | 210.40 | 206.52 | 207.93 | 3,680,069 | -3.96(-1.87%) |
Apr 20, 2001 | 213.70 | 213.70 | 209.25 | 211.90 | 5,282,471 | -1.81(-0.85%) |
Apr 19, 2001 | 209.25 | 213.88 | 208.50 | 213.70 | 5,008,030 | +2.73(+1.29%) |
Apr 18, 2001 | 202.12 | 211.28 | 200.53 | 210.97 | 8,271,695 | +10.71(+5.35%) |
Apr 17, 2001 | 194.28 | 200.40 | 193.79 | 200.27 | 4,655,139 | +3.57(+1.81%) |
Apr 16, 2001 | 196.17 | 197.14 | 193.44 | 196.70 | 3,207,527 | -0.22(-0.11%) |
Apr 12, 2001 | 191.85 | 196.92 | 190.40 | 196.92 | 3,919,189 | +6.30(+3.31%) |
Apr 11, 2001 | 195.60 | 196.04 | 188.33 | 190.62 | 4,573,533 | -2.47(-1.28%) |
Apr 10, 2001 | 188.33 | 200.57 | 187.67 | 193.09 | 5,927,168 | +8.06(+4.36%) |
Apr 09, 2001 | 182.56 | 186.79 | 181.59 | 185.02 | 4,036,320 | +3.66(+2.02%) |
Apr 06, 2001 | 183.04 | 183.70 | 177.75 | 181.37 | 5,596,228 | -4.10(-2.21%) |
Apr 05, 2001 | 180.62 | 186.12 | 178.86 | 185.46 | 5,401,350 | +11.01(+6.31%) |
Apr 04, 2001 | 174.23 | 180.18 | 171.98 | 174.45 | 6,090,652 | -0.35(-0.20%) |
Apr 03, 2001 | 183.04 | 183.22 | 172.95 | 174.80 | 5,356,995 | -9.34(-5.07%) |
Apr 02, 2001 | 182.91 | 187.89 | 180.09 | 184.14 | 5,504,339 | -0.26(-0.14%) |
Mar 30, 2001 | 183.92 | 184.67 | 181.59 | 184.41 | 6,680,121 | +2.03(+1.11%) |
Mar 29, 2001 | 181.94 | 182.73 | 179.30 | 182.38 | 6,120,934 | -0.66(-0.36%) |
Mar 28, 2001 | 181.72 | 183.26 | 179.74 | 183.04 | 6,098,052 | -1.59(-0.86%) |
Mar 27, 2001 | 179.52 | 186.08 | 178.64 | 184.63 | 8,297,300 | +7.40(+4.18%) |
Mar 26, 2001 | 178.42 | 180.62 | 176.43 | 177.23 | 7,069,604 | +1.06(+0.60%) |
Mar 23, 2001 | 170.71 | 176.17 | 168.06 | 176.17 | 10,382,118 | +10.09(+6.07%) |
Mar 22, 2001 | 170.71 | 170.97 | 160.44 | 166.08 | 12,698,588 | -5.73(-3.33%) |
Mar 21, 2001 | 176.43 | 178.86 | 171.24 | 171.81 | 6,092,809 | -4.62(-2.62%) |
Mar 20, 2001 | 182.82 | 185.46 | 176.21 | 176.43 | 5,067,595 | -4.63(-2.55%) |
Mar 19, 2001 | 179.30 | 183.35 | 176.87 | 181.06 | 4,728,777 | +2.20(+1.23%) |
Mar 16, 2001 | 177.97 | 183.92 | 176.65 | 178.86 | 10,181,089 | -2.12(-1.17%) |
Mar 15, 2001 | 182.82 | 184.36 | 179.30 | 180.97 | 5,640,379 | +0.22(+0.12%) |
Mar 14, 2001 | 179.52 | 186.12 | 176.65 | 180.75 | 8,044,152 | -5.73(-3.07%) |
Mar 13, 2001 | 182.82 | 187.23 | 179.52 | 186.48 | 9,747,228 | +12.03(+6.89%) |
Mar 12, 2001 | 189.43 | 190.75 | 170.05 | 174.45 | 10,375,694 | -18.55(-9.61%) |
Mar 09, 2001 | 199.34 | 199.87 | 191.41 | 193.00 | 4,515,286 | -9.07(-4.49%) |
Mar 08, 2001 | 203.31 | 204.23 | 198.24 | 202.07 | 3,761,834 | -0.48(-0.24%) |
Mar 07, 2001 | 200.31 | 203.79 | 200.31 | 202.56 | 3,152,889 | +2.47(+1.23%) |
Mar 06, 2001 | 203.75 | 205.29 | 199.65 | 200.09 | 3,561,962 | +1.50(+0.75%) |
Mar 05, 2001 | 197.14 | 199.83 | 196.48 | 198.59 | 3,784,488 | +2.25(+1.14%) |
Mar 02, 2001 | 199.78 | 201.15 | 196.12 | 196.34 | 4,989,666 | -5.90(-2.92%) |
Mar 01, 2001 | 200.44 | 202.95 | 197.84 | 202.25 | 5,438,373 | -2.60(-1.27%) |
Feb 28, 2001 | 211.46 | 212.51 | 200.88 | 204.85 | 6,027,569 | -6.61(-3.12%) |
Feb 27, 2001 | 209.16 | 211.46 | 207.05 | 211.46 | 5,125,366 | +0.09(+0.04%) |
Feb 26, 2001 | 207.05 | 211.50 | 203.53 | 211.37 | 4,783,666 | +7.93(+3.90%) |
Feb 23, 2001 | 205.07 | 207.05 | 198.33 | 203.44 | 5,304,603 | -4.05(-1.95%) |
Feb 22, 2001 | 208.59 | 209.25 | 202.91 | 207.49 | 5,198,550 | -0.88(-0.42%) |
Feb 21, 2001 | 210.13 | 213.44 | 208.02 | 208.37 | 4,198,896 | -1.72(-0.82%) |
Feb 20, 2001 | 207.93 | 212.82 | 207.80 | 210.09 | 4,547,293 | +3.04(+1.47%) |
Feb 16, 2001 | 204.85 | 208.50 | 203.79 | 207.05 | 3,840,125 | -4.32(-2.04%) |
Feb 15, 2001 | 203.97 | 211.90 | 203.31 | 211.37 | 5,450,586 | +7.58(+3.72%) |
Feb 14, 2001 | 207.75 | 207.89 | 203.17 | 203.79 | 3,005,386 | -3.97(-1.91%) |
Feb 13, 2001 | 209.96 | 211.41 | 207.62 | 207.75 | 3,251,088 | -1.54(-0.74%) |
Feb 12, 2001 | 201.15 | 210.66 | 201.15 | 209.30 | 4,075,341 | +8.15(+4.05%) |
Feb 09, 2001 | 207.67 | 207.71 | 199.96 | 201.15 | 4,194,628 | -6.52(-3.14%) |
Feb 08, 2001 | 210.35 | 212.12 | 207.18 | 207.67 | 4,019,794 | +0.84(+0.40%) |
Feb 07, 2001 | 210.00 | 210.57 | 205.38 | 206.83 | 2,958,034 | -2.86(-1.37%) |
Feb 06, 2001 | 210.79 | 211.85 | 207.93 | 209.69 | 3,623,478 | -1.10(-0.52%) |
Feb 05, 2001 | 204.32 | 211.90 | 202.87 | 210.79 | 4,959,226 | +6.92(+3.39%) |
Feb 02, 2001 | 203.75 | 206.61 | 201.98 | 203.88 | 3,641,162 | +0.22(+0.11%) |
Feb 01, 2001 | 204.85 | 205.86 | 202.20 | 203.66 | 3,992,191 | +1.10(+0.54%) |
Jan 31, 2001 | 205.95 | 206.83 | 200.71 | 202.56 | 4,845,523 | -1.19(-0.58%) |
Jan 30, 2001 | 197.18 | 203.83 | 195.69 | 203.75 | 4,504,344 | +8.24(+4.21%) |
Jan 29, 2001 | 197.67 | 203.75 | 193.83 | 195.51 | 5,227,129 | -1.10(-0.56%) |
Jan 26, 2001 | 204.58 | 206.21 | 196.30 | 196.61 | 6,096,826 | -5.77(-2.85%) |
Jan 25, 2001 | 204.32 | 207.89 | 201.81 | 202.38 | 4,724,306 | -1.63(-0.80%) |
Jan 24, 2001 | 204.85 | 207.89 | 201.81 | 204.01 | 4,345,900 | -1.67(-0.81%) |
Jan 23, 2001 | 204.85 | 207.62 | 203.22 | 205.69 | 4,794,561 | +4.14(+2.05%) |
Jan 22, 2001 | 206.52 | 208.72 | 200.18 | 201.54 | 4,697,020 | -5.51(-2.66%) |
Jan 19, 2001 | 210.62 | 212.03 | 205.42 | 207.05 | 4,394,704 | -2.78(-1.32%) |
Jan 18, 2001 | 208.72 | 211.72 | 205.42 | 209.83 | 4,378,860 | +4.14(+2.01%) |
Jan 17, 2001 | 211.46 | 213.66 | 204.58 | 205.69 | 5,541,476 | -3.04(-1.46%) |
Jan 16, 2001 | 201.28 | 209.52 | 201.01 | 208.72 | 4,485,140 | +7.44(+3.70%) |
Jan 12, 2001 | 206.21 | 206.79 | 198.24 | 201.28 | 3,814,225 | -3.83(-1.87%) |
Jan 11, 2001 | 201.01 | 207.05 | 199.34 | 205.11 | 5,356,949 | +8.24(+4.18%) |
Jan 10, 2001 | 194.41 | 198.81 | 190.27 | 196.87 | 5,630,754 | +0.26(+0.13%) |
Jan 09, 2001 | 202.38 | 203.75 | 192.73 | 196.61 | 4,554,942 | -4.10(-2.04%) |
Jan 08, 2001 | 208.15 | 208.15 | 196.61 | 200.71 | 5,268,828 | -7.71(-3.70%) |
Jan 05, 2001 | 210.35 | 210.62 | 203.22 | 208.42 | 5,173,376 | -3.30(-1.56%) |
Jan 04, 2001 | 208.42 | 214.76 | 207.62 | 211.72 | 6,112,240 | +1.10(+0.52%) |
Jan 03, 2001 | 194.94 | 211.19 | 193.00 | 210.62 | 8,899,640 | +17.89(+9.28%) |
Jan 02, 2001 | 205.95 | 206.52 | 187.80 | 192.73 | 8,362,085 | -18.46(-8.74%) |
Dec 29, 2000 | 213.66 | 215.02 | 209.83 | 211.19 | 2,493,187 | -2.20(-1.03%) |
Dec 28, 2000 | 215.60 | 216.70 | 209.83 | 213.39 | 2,851,549 | +1.10(+0.52%) |
Dec 27, 2000 | 216.70 | 219.16 | 212.29 | 212.29 | 2,776,572 | -4.93(-2.27%) |
Dec 26, 2000 | 214.23 | 217.80 | 211.72 | 217.23 | 2,068,814 | +1.90(+0.88%) |
Dec 22, 2000 | 212.03 | 217.53 | 210.93 | 215.33 | 2,655,854 | +4.41(+2.09%) |
Dec 21, 2000 | 209.52 | 213.66 | 207.89 | 210.93 | 4,466,345 | +1.94(+0.93%) |
Dec 20, 2000 | 213.92 | 217.80 | 208.99 | 208.99 | 4,599,979 | -11.85(-5.37%) |
Dec 19, 2000 | 224.67 | 226.61 | 220.84 | 220.84 | 3,490,730 | -3.83(-1.71%) |
Dec 18, 2000 | 222.73 | 226.61 | 222.47 | 224.67 | 3,164,647 | +5.24(+2.39%) |
Dec 15, 2000 | 221.94 | 225.77 | 216.96 | 219.43 | 8,149,138 | -7.18(-3.17%) |
Dec 14, 2000 | 232.38 | 232.65 | 226.61 | 226.61 | 3,575,264 | -6.87(-2.94%) |
Dec 13, 2000 | 232.65 | 236.26 | 232.38 | 233.48 | 3,986,857 | +0.84(+0.36%) |
Dec 12, 2000 | 237.36 | 242.56 | 230.44 | 232.65 | 5,747,567 | -11.01(-4.52%) |
Dec 11, 2000 | 243.13 | 247.53 | 239.56 | 243.66 | 3,732,982 | +0.53(+0.22%) |
Dec 08, 2000 | 240.09 | 244.76 | 239.25 | 243.13 | 3,826,846 | +7.44(+3.16%) |
Dec 07, 2000 | 234.06 | 238.46 | 234.06 | 235.69 | 2,351,518 | -1.94(-0.82%) |
Dec 06, 2000 | 235.95 | 238.46 | 232.95 | 237.62 | 3,604,433 | -0.84(-0.35%) |
Dec 05, 2000 | 227.98 | 240.09 | 227.45 | 238.46 | 4,537,917 | +11.01(+4.84%) |
Dec 04, 2000 | 224.67 | 228.55 | 223.84 | 227.45 | 2,722,501 | +2.78(+1.24%) |
Dec 01, 2000 | 224.14 | 226.61 | 221.63 | 224.67 | 4,132,022 | +6.34(+2.91%) |
Nov 30, 2000 | 216.96 | 220.53 | 211.19 | 218.33 | 4,573,806 | -0.57(-0.26%) |
Nov 29, 2000 | 216.96 | 224.41 | 215.86 | 218.90 | 2,891,955 | -0.53(-0.24%) |
Nov 28, 2000 | 216.43 | 222.34 | 214.76 | 219.43 | 3,362,363 | +3.00(+1.38%) |
Nov 27, 2000 | 220.84 | 223.84 | 216.43 | 216.43 | 3,651,490 | -1.10(-0.51%) |
Nov 24, 2000 | 218.06 | 219.43 | 216.12 | 217.53 | 1,430,768 | +3.61(+1.69%) |
Nov 22, 2000 | 220.27 | 220.53 | 213.13 | 213.92 | 5,044,691 | -9.65(-4.31%) |
Nov 21, 2000 | 220.53 | 227.14 | 220.53 | 223.57 | 2,768,014 | +3.04(+1.38%) |
Nov 20, 2000 | 225.77 | 228.81 | 219.74 | 220.53 | 3,358,413 | -8.02(-3.51%) |
Nov 17, 2000 | 232.12 | 235.42 | 225.51 | 228.55 | 2,721,184 | -3.30(-1.43%) |
Nov 16, 2000 | 230.18 | 235.95 | 229.34 | 231.85 | 2,341,076 | +0.57(+0.25%) |
Nov 15, 2000 | 230.75 | 233.75 | 227.14 | 231.28 | 2,754,916 | -1.10(-0.47%) |
Nov 14, 2000 | 226.61 | 234.06 | 225.77 | 232.38 | 3,338,573 | +5.77(+2.55%) |
Nov 13, 2000 | 229.08 | 234.58 | 222.47 | 226.61 | 4,190,043 | -10.75(-4.53%) |
Nov 10, 2000 | 236.79 | 242.03 | 234.58 | 237.36 | 2,781,338 | -3.00(-1.25%) |
Nov 09, 2000 | 238.15 | 241.76 | 234.06 | 240.35 | 2,790,963 | +0.00(+0.00%) |
Nov 08, 2000 | 241.76 | 243.39 | 238.46 | 240.35 | 2,152,531 | -1.67(-0.69%) |
Nov 07, 2000 | 240.09 | 242.56 | 238.99 | 242.03 | 2,197,386 | +1.94(+0.81%) |
Nov 06, 2000 | 235.95 | 240.35 | 234.85 | 240.09 | 2,711,423 | +5.24(+2.23%) |
Nov 03, 2000 | 237.05 | 237.36 | 233.22 | 234.85 | 2,738,163 | -1.67(-0.71%) |
Nov 02, 2000 | 238.99 | 242.29 | 235.69 | 236.52 | 3,254,743 | -3.30(-1.38%) |
Nov 01, 2000 | 241.19 | 242.03 | 237.36 | 239.83 | 3,609,314 | -1.63(-0.68%) |
Oct 31, 2000 | 238.46 | 242.03 | 237.05 | 241.46 | 3,898,033 | +3.57(+1.50%) |
Oct 30, 2000 | 231.01 | 237.89 | 230.18 | 237.89 | 4,139,263 | +7.71(+3.35%) |
Oct 27, 2000 | 232.12 | 234.32 | 228.24 | 230.18 | 3,510,297 | +0.53(+0.23%) |
Oct 26, 2000 | 233.48 | 235.16 | 226.35 | 229.65 | 4,238,144 | -3.57(-1.53%) |
Oct 25, 2000 | 235.16 | 237.36 | 229.65 | 233.22 | 6,640,237 | -1.94(-0.82%) |
Oct 24, 2000 | 222.47 | 235.16 | 220.53 | 235.16 | 10,440,843 | +15.99(+7.30%) |
Oct 23, 2000 | 227.45 | 229.08 | 215.86 | 219.16 | 16,184,800 | -10.49(-4.57%) |
Oct 20, 2000 | 241.19 | 243.39 | 227.45 | 229.65 | 4,085,987 | -15.42(-6.29%) |
Oct 19, 2000 | 244.50 | 246.43 | 241.19 | 245.07 | 2,993,877 | +0.57(+0.23%) |
Oct 18, 2000 | 236.79 | 245.86 | 232.95 | 244.50 | 4,180,191 | -0.57(-0.23%) |
Oct 17, 2000 | 254.14 | 254.14 | 242.03 | 245.07 | 3,826,279 | -9.34(-3.67%) |
Oct 16, 2000 | 251.10 | 254.98 | 249.47 | 254.41 | 2,949,658 | +3.30(+1.32%) |
Oct 13, 2000 | 240.66 | 253.88 | 240.09 | 251.10 | 3,530,477 | +11.01(+4.59%) |
Oct 12, 2000 | 249.16 | 251.68 | 237.89 | 240.09 | 3,951,808 | -9.38(-3.76%) |
Oct 11, 2000 | 250.00 | 254.14 | 243.66 | 249.47 | 4,202,006 | -6.30(-2.46%) |
Oct 10, 2000 | 258.81 | 260.75 | 253.57 | 255.77 | 2,498,749 | -1.94(-0.75%) |
Oct 09, 2000 | 260.49 | 263.48 | 257.45 | 257.71 | 2,199,066 | -4.14(-1.58%) |
Oct 06, 2000 | 262.12 | 264.06 | 254.67 | 261.85 | 3,179,221 | -1.37(-0.52%) |
Oct 05, 2000 | 260.49 | 264.06 | 258.81 | 263.22 | 2,673,719 | +3.83(+1.48%) |
Oct 04, 2000 | 259.38 | 263.22 | 258.28 | 259.38 | 2,592,136 | -0.79(-0.30%) |
Oct 03, 2000 | 258.28 | 263.79 | 257.71 | 260.18 | 2,776,072 | +2.47(+0.96%) |
Oct 02, 2000 | 255.51 | 259.38 | 254.41 | 257.71 | 2,700,164 | +3.04(+1.19%) |
Sep 29, 2000 | 257.18 | 259.38 | 254.14 | 254.67 | 2,431,035 | -5.24(-2.02%) |
Sep 28, 2000 | 260.75 | 263.22 | 258.28 | 259.91 | 2,534,365 | -1.94(-0.74%) |
Sep 27, 2000 | 256.35 | 262.12 | 254.67 | 261.85 | 3,332,830 | +6.34(+2.48%) |
Sep 26, 2000 | 251.37 | 259.08 | 251.37 | 255.51 | 3,188,142 | -0.26(-0.10%) |
Sep 25, 2000 | 251.10 | 256.87 | 250.57 | 255.77 | 2,497,704 | +3.30(+1.31%) |
Sep 22, 2000 | 254.98 | 255.51 | 242.87 | 252.47 | 3,234,699 | +4.67(+1.88%) |
Sep 21, 2000 | 245.07 | 254.98 | 244.76 | 247.80 | 2,433,804 | -1.67(-0.67%) |
Sep 20, 2000 | 249.47 | 251.37 | 242.29 | 249.47 | 3,226,073 | -1.63(-0.65%) |
Sep 19, 2000 | 253.57 | 255.24 | 249.47 | 251.10 | 2,698,643 | -2.20(-0.87%) |
Sep 18, 2000 | 249.74 | 257.18 | 249.47 | 253.31 | 2,910,410 | +3.30(+1.32%) |
Sep 15, 2000 | 257.71 | 258.28 | 248.37 | 250.00 | 4,595,393 | -9.91(-3.81%) |
Sep 14, 2000 | 260.75 | 261.59 | 256.87 | 259.91 | 1,798,914 | -0.26(-0.10%) |
Sep 13, 2000 | 259.08 | 262.69 | 257.98 | 260.18 | 1,726,274 | +0.00(+0.00%) |
Sep 12, 2000 | 262.12 | 263.22 | 259.65 | 260.18 | 2,310,840 | -2.78(-1.06%) |
Sep 11, 2000 | 262.12 | 264.58 | 258.55 | 262.95 | 2,673,469 | -0.84(-0.32%) |
Sep 08, 2000 | 259.08 | 264.32 | 256.61 | 263.79 | 2,469,602 | +3.88(+1.49%) |
Sep 07, 2000 | 259.38 | 260.75 | 256.35 | 259.91 | 1,823,134 | +0.00(+0.00%) |
Sep 06, 2000 | 259.65 | 261.01 | 257.71 | 259.91 | 3,316,327 | +5.24(+2.06%) |
Sep 05, 2000 | 257.45 | 259.65 | 254.67 | 254.67 | 2,112,943 | -3.04(-1.18%) |
Sep 01, 2000 | 261.01 | 262.95 | 254.67 | 257.71 | 1,757,191 | -0.57(-0.22%) |
Aug 31, 2000 | 252.21 | 261.28 | 251.94 | 258.28 | 2,701,412 | +4.98(+1.97%) |
Aug 30, 2000 | 260.49 | 261.28 | 251.68 | 253.31 | 2,379,484 | -10.48(-3.97%) |
Aug 29, 2000 | 262.38 | 264.06 | 260.75 | 263.79 | 1,868,352 | -0.53(-0.20%) |
Aug 28, 2000 | 262.12 | 266.52 | 261.85 | 264.32 | 2,850,187 | +3.30(+1.27%) |
Aug 25, 2000 | 260.18 | 262.38 | 259.38 | 261.01 | 1,838,320 | +1.37(+0.53%) |
Aug 24, 2000 | 255.77 | 262.38 | 254.41 | 259.65 | 2,719,731 | +4.41(+1.73%) |
Aug 23, 2000 | 247.80 | 255.77 | 247.27 | 255.24 | 2,567,983 | +7.44(+3.00%) |
Aug 22, 2000 | 249.47 | 250.84 | 246.96 | 247.80 | 1,835,846 | -1.37(-0.55%) |
Aug 21, 2000 | 249.74 | 251.37 | 247.27 | 249.16 | 1,773,808 | +1.63(+0.66%) |
Aug 18, 2000 | 247.53 | 248.90 | 245.60 | 247.53 | 1,888,578 | -2.20(-0.88%) |
Aug 17, 2000 | 248.06 | 252.21 | 246.70 | 249.74 | 2,344,889 | -0.53(-0.21%) |
Aug 16, 2000 | 252.21 | 252.21 | 247.53 | 250.27 | 1,691,521 | -1.94(-0.77%) |
Aug 15, 2000 | 250.00 | 252.78 | 247.53 | 252.21 | 2,449,808 | +1.10(+0.44%) |
Aug 14, 2000 | 248.37 | 251.94 | 245.86 | 251.10 | 1,769,449 | +1.94(+0.78%) |
Aug 11, 2000 | 247.27 | 252.78 | 245.60 | 249.16 | 2,749,196 | -1.94(-0.77%) |
Aug 10, 2000 | 246.17 | 251.94 | 244.50 | 251.10 | 4,140,830 | +4.67(+1.90%) |
Aug 09, 2000 | 237.36 | 247.53 | 236.26 | 246.43 | 4,866,316 | +9.65(+4.07%) |
Aug 08, 2000 | 233.75 | 237.05 | 229.08 | 236.79 | 1,999,444 | +4.93(+2.13%) |
Aug 07, 2000 | 229.65 | 236.26 | 229.65 | 231.85 | 1,754,626 | -3.30(-1.41%) |
Aug 04, 2000 | 228.55 | 235.69 | 225.51 | 235.16 | 2,063,071 | +2.20(+0.95%) |
Aug 03, 2000 | 237.36 | 237.36 | 228.55 | 232.95 | 2,936,310 | +3.88(+1.69%) |
Aug 02, 2000 | 231.01 | 232.65 | 226.87 | 229.08 | 3,506,143 | -3.30(-1.42%) |
Aug 01, 2000 | 228.81 | 232.95 | 228.24 | 232.38 | 2,951,632 | +4.67(+2.05%) |
Jul 31, 2000 | 227.45 | 232.95 | 226.61 | 227.71 | 3,903,049 | +3.30(+1.47%) |
Jul 28, 2000 | 231.28 | 231.85 | 221.94 | 224.41 | 3,043,294 | -6.87(-2.97%) |
Jul 27, 2000 | 231.85 | 233.75 | 230.18 | 231.28 | 3,129,531 | +1.63(+0.71%) |
Jul 26, 2000 | 237.62 | 237.62 | 229.65 | 229.65 | 3,805,690 | -6.30(-2.67%) |
Jul 25, 2000 | 237.89 | 238.72 | 235.69 | 235.95 | 1,922,174 | -1.94(-0.82%) |
Jul 24, 2000 | 238.72 | 240.66 | 236.26 | 237.89 | 2,142,861 | -0.57(-0.24%) |
Jul 21, 2000 | 240.66 | 241.19 | 236.26 | 238.46 | 2,955,446 | -0.79(-0.33%) |
Jul 20, 2000 | 234.32 | 241.19 | 232.65 | 239.25 | 2,547,031 | +6.87(+2.96%) |
Jul 19, 2000 | 233.22 | 234.85 | 231.54 | 232.38 | 2,163,586 | +2.20(+0.96%) |
Jul 18, 2000 | 236.26 | 236.79 | 230.18 | 230.18 | 2,721,139 | -6.34(-2.68%) |
Jul 17, 2000 | 227.14 | 239.83 | 227.14 | 236.52 | 4,169,863 | +9.65(+4.25%) |
Jul 14, 2000 | 230.44 | 231.28 | 226.87 | 226.87 | 2,525,103 | -4.41(-1.91%) |
Jul 13, 2000 | 234.58 | 237.89 | 228.81 | 231.28 | 3,654,782 | -5.51(-2.33%) |
Jul 12, 2000 | 237.36 | 237.36 | 230.18 | 236.79 | 2,447,742 | +6.61(+2.87%) |
Jul 11, 2000 | 230.44 | 235.16 | 229.34 | 230.18 | 2,931,134 | -0.84(-0.36%) |
Jul 10, 2000 | 226.04 | 231.85 | 225.24 | 231.01 | 2,779,976 | +4.98(+2.20%) |
Jul 07, 2000 | 223.57 | 226.87 | 221.63 | 226.04 | 2,255,861 | +4.93(+2.23%) |
Jul 06, 2000 | 220.53 | 224.67 | 219.43 | 221.10 | 2,182,926 | +1.10(+0.50%) |
Jul 05, 2000 | 230.18 | 230.18 | 218.06 | 220.00 | 3,077,639 | -9.07(-3.96%) |
Jul 03, 2000 | 231.28 | 231.28 | 226.35 | 229.08 | 1,499,231 | -4.41(-1.89%) |
Jun 30, 2000 | 216.96 | 233.97 | 216.12 | 233.48 | 4,330,282 | +14.32(+6.53%) |
Jun 29, 2000 | 222.47 | 222.47 | 217.23 | 219.16 | 2,926,685 | -3.52(-1.58%) |
Jun 28, 2000 | 219.16 | 223.84 | 218.33 | 222.69 | 3,006,997 | +5.73(+2.64%) |
Jun 27, 2000 | 220.27 | 221.63 | 216.12 | 216.96 | 2,227,554 | -3.04(-1.38%) |
Jun 26, 2000 | 217.53 | 220.53 | 216.12 | 220.00 | 2,066,431 | +0.26(+0.12%) |
Jun 23, 2000 | 214.50 | 219.74 | 213.92 | 219.74 | 2,314,404 | +4.98(+2.32%) |
Jun 22, 2000 | 216.70 | 220.27 | 211.19 | 214.76 | 3,562,552 | -3.04(-1.40%) |
Jun 21, 2000 | 220.53 | 221.94 | 216.70 | 217.80 | 3,142,833 | -6.87(-3.06%) |
Jun 20, 2000 | 228.81 | 228.81 | 220.84 | 224.67 | 2,533,661 | +3.30(+1.49%) |
Jun 19, 2000 | 223.84 | 227.98 | 220.27 | 221.37 | 2,226,260 | -3.88(-1.72%) |
Jun 16, 2000 | 229.08 | 229.91 | 224.89 | 225.24 | 4,311,850 | -3.30(-1.45%) |
Jun 15, 2000 | 222.47 | 229.08 | 220.27 | 228.55 | 2,720,412 | +3.88(+1.73%) |
Jun 14, 2000 | 225.77 | 228.24 | 221.63 | 224.67 | 2,338,102 | -0.84(-0.37%) |
Jun 13, 2000 | 220.27 | 227.14 | 219.16 | 225.51 | 3,043,226 | +5.77(+2.63%) |
Jun 12, 2000 | 220.27 | 220.84 | 213.39 | 219.74 | 2,779,863 | +0.00(+0.00%) |
Jun 09, 2000 | 224.94 | 225.77 | 216.96 | 219.74 | 2,488,534 | -4.41(-1.97%) |
Jun 08, 2000 | 226.87 | 227.45 | 222.47 | 224.14 | 1,973,021 | -2.20(-0.97%) |
Jun 07, 2000 | 225.24 | 231.01 | 224.67 | 226.35 | 2,264,668 | +0.84(+0.37%) |
Jun 06, 2000 | 226.87 | 228.24 | 222.73 | 225.51 | 1,807,994 | -1.63(-0.72%) |
Jun 05, 2000 | 229.08 | 230.18 | 224.94 | 227.14 | 2,177,433 | -5.24(-2.26%) |
Jun 02, 2000 | 234.85 | 237.89 | 227.98 | 232.38 | 2,727,313 | +1.63(+0.71%) |
Jun 01, 2000 | 229.34 | 235.16 | 223.57 | 230.75 | 2,909,570 | -1.10(-0.47%) |
May 31, 2000 | 227.98 | 234.85 | 226.87 | 231.85 | 3,283,435 | +6.08(+2.69%) |
May 30, 2000 | 219.43 | 226.87 | 217.53 | 225.77 | 2,938,603 | +7.44(+3.41%) |
May 26, 2000 | 222.21 | 224.41 | 217.23 | 218.33 | 2,012,632 | -5.24(-2.34%) |
May 25, 2000 | 223.57 | 228.24 | 219.16 | 223.57 | 2,596,517 | +0.00(+0.00%) |
May 24, 2000 | 215.86 | 225.77 | 215.86 | 223.57 | 3,391,940 | +3.30(+1.50%) |
May 23, 2000 | 216.70 | 220.27 | 215.60 | 220.27 | 2,744,860 | +0.00(+0.00%) |
May 22, 2000 | 228.55 | 228.55 | 214.76 | 220.27 | 3,803,261 | -8.28(-3.62%) |
May 19, 2000 | 229.65 | 232.12 | 224.67 | 228.55 | 2,926,685 | -5.51(-2.35%) |
May 18, 2000 | 235.69 | 239.56 | 232.95 | 234.06 | 2,920,761 | -2.20(-0.93%) |
May 17, 2000 | 236.79 | 239.56 | 234.06 | 236.26 | 2,563,920 | -2.73(-1.14%) |
May 16, 2000 | 241.46 | 243.13 | 237.89 | 238.99 | 3,843,508 | +1.10(+0.46%) |
May 15, 2000 | 230.44 | 239.83 | 230.18 | 237.89 | 3,077,253 | +7.71(+3.35%) |
May 12, 2000 | 223.84 | 231.85 | 223.31 | 230.18 | 2,432,011 | +5.77(+2.57%) |
May 11, 2000 | 226.87 | 230.75 | 223.57 | 224.41 | 3,050,240 | +1.37(+0.61%) |
May 10, 2000 | 226.87 | 229.34 | 220.53 | 223.04 | 3,418,454 | -6.61(-2.88%) |
May 09, 2000 | 230.75 | 232.12 | 224.14 | 229.65 | 3,050,717 | -1.36(-0.59%) |
May 08, 2000 | 229.65 | 232.95 | 227.45 | 231.01 | 2,650,542 | +153.68(+198.71%) |
May 05, 2000 | 75.38 | 78.32 | 75.14 | 77.34 | 4,695,658 | +1.96(+2.60%) |
May 04, 2000 | 77.06 | 77.09 | 74.77 | 75.38 | 3,498,266 | -1.01(-1.32%) |
May 03, 2000 | 78.07 | 78.32 | 75.65 | 76.39 | 3,766,987 | -2.45(-3.10%) |
May 02, 2000 | 77.83 | 79.20 | 77.43 | 78.84 | 2,888,572 | +0.82(+1.05%) |